Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 24.39 | 24.60 | 24.08 | 24.20 | 293,383 | -0.33(-1.35%) |
Aug 28, 2015 | 24.09 | 24.56 | 24.09 | 24.53 | 292,750 | +0.29(+1.18%) |
Aug 27, 2015 | 24.19 | 24.54 | 23.76 | 24.25 | 339,933 | +0.32(+1.34%) |
Aug 26, 2015 | 23.94 | 24.07 | 23.40 | 23.93 | 323,265 | +0.55(+2.33%) |
Aug 25, 2015 | 24.24 | 24.24 | 23.35 | 23.38 | 230,486 | -0.16(-0.68%) |
Aug 24, 2015 | 23.25 | 24.57 | 22.95 | 23.54 | 378,174 | -1.46(-5.84%) |
Aug 21, 2015 | 25.45 | 25.82 | 24.94 | 25.00 | 305,917 | -1.01(-3.90%) |
Aug 20, 2015 | 26.10 | 26.11 | 25.78 | 26.02 | 349,511 | -0.38(-1.46%) |
Aug 19, 2015 | 26.31 | 26.44 | 26.16 | 26.40 | 207,770 | +0.01(+0.03%) |
Aug 18, 2015 | 26.33 | 26.42 | 25.40 | 26.39 | 218,383 | +0.00(+0.00%) |
Aug 17, 2015 | 26.08 | 26.40 | 25.77 | 26.39 | 177,862 | +0.21(+0.78%) |
Aug 14, 2015 | 25.82 | 26.20 | 25.72 | 26.19 | 122,404 | +0.26(+1.00%) |
Aug 13, 2015 | 26.04 | 26.29 | 25.85 | 25.93 | 114,925 | -0.03(-0.10%) |
Aug 12, 2015 | 26.04 | 26.05 | 25.60 | 25.95 | 167,945 | -0.26(-0.99%) |
Aug 11, 2015 | 26.31 | 26.59 | 26.05 | 26.21 | 154,207 | -0.29(-1.11%) |
Aug 10, 2015 | 26.37 | 26.64 | 26.33 | 26.51 | 164,519 | +0.29(+1.09%) |
Aug 07, 2015 | 26.09 | 26.26 | 25.91 | 26.22 | 238,911 | +0.00(+0.00%) |
Aug 06, 2015 | 26.76 | 26.85 | 26.16 | 26.22 | 196,173 | -0.50(-1.87%) |
Aug 05, 2015 | 26.66 | 27.00 | 26.61 | 26.72 | 204,960 | +0.18(+0.67%) |
Aug 04, 2015 | 26.54 | 26.63 | 26.35 | 26.54 | 235,353 | +0.01(+0.03%) |
Aug 03, 2015 | 26.45 | 26.63 | 26.29 | 26.54 | 293,735 | +0.02(+0.07%) |
Jul 31, 2015 | 26.12 | 26.62 | 26.04 | 26.52 | 372,865 | +0.49(+1.89%) |
Jul 30, 2015 | 25.85 | 26.20 | 25.69 | 26.03 | 224,490 | +0.07(+0.28%) |
Jul 29, 2015 | 26.04 | 26.08 | 25.79 | 25.95 | 152,573 | -0.07(-0.27%) |
Jul 28, 2015 | 25.95 | 26.04 | 25.51 | 26.03 | 180,908 | +0.20(+0.76%) |
Jul 27, 2015 | 26.04 | 26.20 | 25.78 | 25.83 | 162,058 | -0.33(-1.26%) |
Jul 24, 2015 | 26.44 | 26.59 | 26.09 | 26.16 | 163,175 | -0.35(-1.31%) |
Jul 23, 2015 | 26.53 | 26.74 | 26.44 | 26.51 | 325,974 | +0.04(+0.17%) |
Jul 22, 2015 | 26.58 | 26.77 | 26.37 | 26.46 | 177,982 | -0.13(-0.47%) |
Jul 21, 2015 | 26.59 | 26.87 | 26.43 | 26.59 | 328,190 | +0.08(+0.30%) |
Jul 20, 2015 | 26.69 | 26.69 | 26.39 | 26.51 | 208,359 | -0.17(-0.64%) |
Jul 17, 2015 | 26.88 | 26.88 | 26.54 | 26.68 | 194,173 | -0.13(-0.50%) |
Jul 16, 2015 | 26.86 | 26.93 | 26.64 | 26.81 | 206,552 | +0.10(+0.37%) |
Jul 15, 2015 | 26.91 | 26.91 | 26.67 | 26.71 | 240,431 | -0.20(-0.73%) |
Jul 14, 2015 | 26.89 | 27.06 | 26.82 | 26.91 | 233,853 | -0.11(-0.40%) |
Jul 13, 2015 | 27.15 | 27.21 | 26.90 | 27.02 | 243,120 | -0.03(-0.10%) |
Jul 10, 2015 | 26.90 | 27.09 | 26.71 | 27.04 | 221,983 | +0.40(+1.51%) |
Jul 09, 2015 | 27.09 | 27.20 | 26.59 | 26.64 | 381,881 | -0.14(-0.53%) |
Jul 08, 2015 | 26.72 | 27.06 | 26.45 | 26.79 | 411,734 | -0.10(-0.37%) |
Jul 07, 2015 | 26.83 | 27.25 | 26.35 | 26.88 | 474,101 | -0.07(-0.27%) |
Jul 06, 2015 | 26.65 | 27.31 | 26.44 | 26.96 | 886,637 | +0.24(+0.90%) |
Jul 02, 2015 | 26.76 | 26.71 | 26.71 | 26.71 | 1,391,796 | +1.56(+6.22%) |
Jul 01, 2015 | 24.68 | 25.35 | 24.57 | 25.15 | 636,920 | +0.58(+2.36%) |
Jun 30, 2015 | 24.66 | 24.71 | 24.48 | 24.57 | 510,907 | +0.01(+0.04%) |
Jun 29, 2015 | 25.03 | 25.09 | 24.51 | 24.56 | 298,865 | -0.56(-2.24%) |
Jun 26, 2015 | 25.53 | 25.59 | 25.07 | 25.12 | 792,165 | -0.41(-1.61%) |
Jun 25, 2015 | 25.56 | 25.75 | 25.40 | 25.53 | 190,629 | -0.03(-0.10%) |
Jun 24, 2015 | 25.51 | 25.77 | 25.41 | 25.56 | 277,024 | +0.04(+0.18%) |
Jun 23, 2015 | 25.07 | 25.53 | 25.00 | 25.52 | 359,073 | +0.38(+1.53%) |
Jun 22, 2015 | 24.88 | 25.21 | 24.74 | 25.13 | 284,035 | +0.29(+1.15%) |
Jun 19, 2015 | 25.08 | 25.35 | 24.80 | 24.85 | 505,589 | -0.18(-0.71%) |
Jun 18, 2015 | 24.86 | 25.23 | 24.80 | 25.03 | 200,024 | +0.06(+0.25%) |
Jun 17, 2015 | 25.01 | 25.34 | 24.87 | 24.96 | 197,135 | +0.08(+0.32%) |
Jun 16, 2015 | 24.61 | 24.96 | 24.61 | 24.88 | 358,859 | +0.20(+0.80%) |
Jun 15, 2015 | 24.74 | 24.79 | 24.28 | 24.69 | 310,516 | -0.15(-0.61%) |
Jun 12, 2015 | 24.67 | 24.86 | 24.46 | 24.84 | 140,841 | +0.04(+0.16%) |
Jun 11, 2015 | 24.86 | 24.90 | 24.64 | 24.80 | 131,369 | -0.04(-0.16%) |
Jun 10, 2015 | 24.40 | 24.89 | 24.39 | 24.84 | 217,482 | +0.56(+2.32%) |
Jun 09, 2015 | 24.36 | 24.36 | 24.09 | 24.27 | 139,546 | -0.09(-0.37%) |
Jun 08, 2015 | 24.46 | 24.57 | 24.29 | 24.36 | 227,200 | -0.17(-0.69%) |
Jun 05, 2015 | 24.23 | 24.56 | 23.99 | 24.53 | 175,861 | +0.29(+1.22%) |
Jun 04, 2015 | 24.26 | 24.36 | 24.19 | 24.24 | 238,331 | -0.05(-0.22%) |
Jun 03, 2015 | 23.85 | 24.29 | 23.82 | 24.29 | 156,520 | +0.55(+2.33%) |
Jun 02, 2015 | 23.47 | 23.82 | 23.36 | 23.74 | 276,491 | +0.16(+0.68%) |